Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 615.84 | 630.81 | 615.84 | 629.26 | 95,511 | +14.31(+2.33%) |
Feb 27, 2019 | 613.99 | 617.17 | 609.13 | 614.95 | 60,764 | +0.26(+0.04%) |
Feb 26, 2019 | 620.30 | 625.71 | 613.91 | 614.68 | 54,015 | -5.70(-0.92%) |
Feb 25, 2019 | 621.90 | 621.90 | 615.02 | 620.38 | 99,216 | +3.41(+0.55%) |
Feb 22, 2019 | 623.52 | 624.33 | 613.11 | 616.98 | 75,917 | -3.93(-0.63%) |
Feb 21, 2019 | 651.81 | 651.81 | 614.62 | 620.91 | 121,045 | -16.04(-2.52%) |
Feb 20, 2019 | 638.44 | 648.38 | 636.20 | 636.95 | 62,416 | +0.74(+0.12%) |
Feb 19, 2019 | 632.81 | 638.30 | 626.65 | 636.21 | 51,671 | +1.19(+0.19%) |
Feb 15, 2019 | 634.88 | 638.95 | 633.01 | 635.01 | 49,964 | +3.32(+0.53%) |
Feb 14, 2019 | 631.16 | 636.15 | 625.89 | 631.69 | 58,357 | -1.75(-0.28%) |
Feb 13, 2019 | 633.21 | 635.82 | 631.79 | 633.45 | 42,016 | +2.09(+0.33%) |
Feb 12, 2019 | 625.67 | 632.41 | 623.36 | 631.36 | 52,571 | +6.72(+1.08%) |
Feb 11, 2019 | 628.59 | 630.74 | 620.64 | 624.64 | 42,809 | -2.13(-0.34%) |
Feb 08, 2019 | 626.18 | 628.59 | 620.43 | 626.77 | 41,279 | -1.90(-0.30%) |
Feb 07, 2019 | 625.24 | 630.36 | 622.45 | 628.67 | 52,227 | +0.35(+0.06%) |
Feb 06, 2019 | 630.33 | 632.22 | 624.95 | 628.32 | 43,488 | -3.16(-0.50%) |
Feb 05, 2019 | 622.07 | 632.27 | 621.31 | 631.48 | 58,343 | +11.09(+1.79%) |
Feb 04, 2019 | 624.58 | 625.27 | 618.30 | 620.39 | 40,651 | -5.05(-0.81%) |
Feb 01, 2019 | 618.91 | 625.44 | 618.91 | 625.44 | 53,949 | +7.34(+1.19%) |
Jan 31, 2019 | 609.55 | 622.42 | 609.55 | 618.10 | 110,778 | +7.80(+1.28%) |
Jan 30, 2019 | 605.67 | 615.65 | 604.86 | 610.30 | 60,724 | +6.20(+1.03%) |
Jan 29, 2019 | 601.99 | 608.75 | 600.80 | 604.10 | 33,679 | +0.74(+0.12%) |
Jan 28, 2019 | 601.77 | 606.81 | 601.21 | 603.35 | 47,618 | -1.80(-0.30%) |
Jan 25, 2019 | 607.55 | 608.70 | 603.99 | 605.15 | 45,060 | +1.06(+0.17%) |
Jan 24, 2019 | 603.87 | 607.61 | 600.99 | 604.10 | 39,004 | -1.70(-0.28%) |
Jan 23, 2019 | 606.31 | 611.89 | 598.94 | 605.80 | 56,994 | +1.23(+0.20%) |
Jan 22, 2019 | 605.81 | 611.54 | 598.92 | 604.57 | 64,759 | -1.82(-0.30%) |
Jan 18, 2019 | 605.61 | 608.84 | 601.15 | 606.38 | 70,502 | +2.29(+0.38%) |
Jan 17, 2019 | 606.77 | 609.39 | 600.94 | 604.10 | 111,667 | -2.69(-0.44%) |
Jan 16, 2019 | 606.44 | 609.78 | 604.69 | 606.79 | 63,966 | +3.93(+0.65%) |
Jan 15, 2019 | 602.68 | 606.85 | 602.42 | 602.86 | 41,071 | +1.49(+0.25%) |
Jan 14, 2019 | 601.47 | 606.80 | 596.94 | 601.37 | 59,395 | -0.52(-0.09%) |
Jan 11, 2019 | 605.11 | 609.53 | 598.66 | 601.89 | 62,634 | -3.42(-0.56%) |
Jan 10, 2019 | 605.88 | 611.50 | 602.61 | 605.31 | 54,351 | -0.57(-0.09%) |
Jan 09, 2019 | 605.20 | 609.56 | 603.68 | 605.88 | 53,263 | +4.30(+0.71%) |
Jan 08, 2019 | 607.98 | 607.98 | 593.83 | 601.58 | 62,943 | -1.81(-0.30%) |
Jan 07, 2019 | 611.37 | 611.68 | 601.32 | 603.39 | 82,515 | -7.36(-1.20%) |
Jan 04, 2019 | 603.09 | 612.27 | 603.09 | 610.75 | 58,241 | +14.49(+2.43%) |
Jan 03, 2019 | 600.62 | 601.06 | 590.51 | 596.26 | 50,970 | -6.35(-1.05%) |
Jan 02, 2019 | 600.07 | 606.28 | 592.35 | 602.61 | 79,176 | -7.43(-1.22%) |
Dec 31, 2018 | 604.75 | 612.73 | 601.57 | 610.04 | 60,080 | +7.65(+1.27%) |
Dec 28, 2018 | 606.95 | 614.11 | 600.94 | 602.38 | 59,467 | -1.76(-0.29%) |
Dec 27, 2018 | 586.76 | 604.14 | 584.76 | 604.14 | 84,212 | +10.32(+1.74%) |
Dec 26, 2018 | 572.10 | 596.28 | 565.28 | 593.83 | 64,901 | +22.78(+3.99%) |
Dec 24, 2018 | 578.50 | 582.62 | 571.04 | 571.04 | 52,008 | -10.66(-1.83%) |
Dec 21, 2018 | 595.14 | 606.66 | 577.55 | 581.70 | 156,536 | -13.95(-2.34%) |
Dec 20, 2018 | 593.38 | 604.34 | 592.05 | 595.65 | 68,573 | +0.86(+0.14%) |
Dec 19, 2018 | 595.78 | 606.39 | 590.79 | 594.79 | 67,551 | +0.52(+0.09%) |
Dec 18, 2018 | 590.14 | 598.19 | 587.10 | 594.27 | 61,918 | +9.30(+1.59%) |
Dec 17, 2018 | 594.06 | 605.50 | 584.77 | 584.97 | 77,784 | -10.10(-1.70%) |
Dec 14, 2018 | 598.37 | 603.80 | 593.39 | 595.07 | 63,758 | -6.89(-1.14%) |
Dec 13, 2018 | 601.50 | 603.12 | 595.44 | 601.96 | 38,059 | +1.88(+0.31%) |
Dec 12, 2018 | 605.42 | 610.84 | 600.08 | 600.08 | 34,406 | +2.31(+0.39%) |
Dec 11, 2018 | 613.10 | 613.10 | 593.08 | 597.77 | 60,821 | -7.41(-1.22%) |
Dec 10, 2018 | 610.96 | 610.96 | 600.04 | 605.18 | 39,767 | -5.99(-0.98%) |
Dec 07, 2018 | 617.88 | 624.81 | 605.22 | 611.17 | 71,422 | -6.39(-1.03%) |
Dec 06, 2018 | 602.87 | 620.29 | 598.27 | 617.56 | 83,919 | +7.70(+1.26%) |
Dec 04, 2018 | 615.60 | 617.46 | 605.99 | 609.86 | 46,388 | -7.07(-1.15%) |